Skip to main content

Medical Properties Trust (NY: MPW )

4.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.379 5.384 5.187 5.260 6,352,932 +0.16(+3.14%)
Oct 26, 2012 5.173 5.100 5.100 5.100 2,416,241 -0.06(-1.24%)
Oct 25, 2012 5.182 5.205 5.104 5.164 3,127,396 +0.02(+0.36%)
Oct 24, 2012 5.242 5.255 5.127 5.145 2,774,713 -0.07(-1.32%)
Oct 23, 2012 5.265 5.283 5.145 5.214 3,865,073 -0.07(-1.30%)
Oct 19, 2012 5.233 5.292 5.228 5.283 4,096,943 +0.04(+0.70%)
Oct 18, 2012 5.246 5.288 5.228 5.246 2,405,422 +0.01(+0.18%)
Oct 17, 2012 5.219 5.251 5.146 5.237 2,389,677 +0.03(+0.53%)
Oct 16, 2012 5.187 5.210 5.168 5.210 2,165,496 +0.04(+0.71%)
Oct 15, 2012 5.159 5.200 5.118 5.173 3,505,522 +0.03(+0.53%)
Oct 12, 2012 5.159 5.186 5.127 5.145 2,967,194 +0.00(+0.00%)
Oct 11, 2012 5.196 5.223 5.136 5.145 4,107,437 +0.02(+0.36%)
Oct 10, 2012 5.150 5.233 5.123 5.127 6,285,072 +0.01(+0.18%)
Oct 09, 2012 5.150 5.191 5.109 5.118 7,453,563 +0.07(+1.45%)
Oct 08, 2012 4.944 5.077 4.926 5.045 5,010,591 +0.09(+1.85%)
Oct 05, 2012 4.948 5.001 4.939 4.953 1,597,394 +0.01(+0.19%)
Oct 04, 2012 4.898 4.992 4.893 4.944 2,173,735 +0.06(+1.22%)
Oct 03, 2012 4.838 4.921 4.834 4.884 1,878,934 +0.04(+0.76%)
Oct 02, 2012 4.825 4.852 4.806 4.848 1,136,914 +0.05(+1.05%)
Oct 01, 2012 4.793 4.843 4.742 4.797 1,693,976 +0.01(+0.19%)
Sep 28, 2012 4.774 4.820 4.756 4.788 2,875,102 -0.01(-0.29%)
Sep 27, 2012 4.802 4.834 4.770 4.802 2,091,740 +0.02(+0.38%)
Sep 26, 2012 4.751 4.806 4.742 4.784 2,685,493 +0.03(+0.67%)
Sep 25, 2012 4.820 4.866 4.751 4.751 1,921,124 -0.07(-1.43%)
Sep 24, 2012 4.816 4.852 4.816 4.820 1,938,575 -0.01(-0.28%)
Sep 21, 2012 4.816 4.852 4.806 4.834 2,449,349 +0.05(+0.96%)
Sep 20, 2012 4.811 4.829 4.788 4.788 1,480,277 -0.04(-0.76%)
Sep 19, 2012 4.848 4.875 4.816 4.825 1,659,836 -0.02(-0.47%)
Sep 18, 2012 4.880 4.880 4.829 4.848 2,372,274 -0.05(-0.94%)
Sep 17, 2012 4.916 4.967 4.875 4.893 1,985,634 -0.04(-0.84%)
Sep 14, 2012 4.916 4.985 4.898 4.935 2,126,739 +0.05(+1.03%)
Sep 13, 2012 4.838 4.926 4.829 4.884 2,990,045 +0.05(+1.04%)
Sep 12, 2012 4.829 4.871 4.797 4.834 2,153,673 +0.03(+0.57%)
Sep 11, 2012 4.784 4.834 4.770 4.806 3,560,610 +0.01(+0.29%)
Sep 10, 2012 4.842 4.856 4.779 4.793 2,489,290 -0.04(-0.84%)
Sep 07, 2012 4.842 4.860 4.797 4.833 2,110,077 -0.01(-0.28%)
Sep 06, 2012 4.734 4.847 4.734 4.847 2,806,251 +0.12(+2.47%)
Sep 05, 2012 4.734 4.757 4.716 4.730 2,294,107 +0.01(+0.19%)
Sep 04, 2012 4.640 4.721 4.626 4.721 2,164,933 +0.09(+1.84%)
Aug 31, 2012 4.631 4.649 4.595 4.635 2,024,578 +0.02(+0.49%)
Aug 30, 2012 4.617 4.626 4.595 4.613 2,118,947 -0.01(-0.19%)
Aug 29, 2012 4.599 4.626 4.586 4.622 1,195,982 +0.03(+0.69%)
Aug 27, 2012 4.559 4.608 4.554 4.590 1,391,645 +0.04(+0.99%)
Aug 24, 2012 4.487 4.559 4.487 4.545 1,072,537 +0.04(+1.00%)
Aug 23, 2012 4.478 4.536 4.473 4.500 1,759,450 +0.00(+0.00%)
Aug 22, 2012 4.523 4.536 4.473 4.500 1,367,085 -0.04(-0.79%)
Aug 21, 2012 4.545 4.586 4.532 4.536 1,679,842 +0.00(+0.00%)
Aug 20, 2012 4.527 4.554 4.491 4.536 1,602,962 +0.01(+0.20%)
Aug 17, 2012 4.496 4.527 4.442 4.527 1,690,585 +0.03(+0.70%)
Aug 16, 2012 4.469 4.496 4.438 4.496 1,659,146 +0.01(+0.20%)
Aug 15, 2012 4.451 4.487 4.438 4.487 1,943,240 +0.03(+0.60%)
Aug 14, 2012 4.464 4.473 4.433 4.460 1,875,432 +0.02(+0.51%)
Aug 13, 2012 4.397 4.442 4.388 4.438 1,145,387 +0.03(+0.61%)
Aug 10, 2012 4.361 4.420 4.348 4.411 1,071,441 +0.06(+1.34%)
Aug 09, 2012 4.384 4.451 4.352 4.352 1,536,902 -0.03(-0.62%)
Aug 08, 2012 4.343 4.397 4.343 4.379 1,173,179 +0.01(+0.31%)
Aug 07, 2012 4.460 4.460 4.366 4.366 1,385,544 -0.08(-1.72%)
Aug 06, 2012 4.420 4.451 4.404 4.442 1,057,161 +0.04(+0.92%)
Aug 03, 2012 4.370 4.420 4.366 4.402 1,654,615 +0.07(+1.66%)
Aug 02, 2012 4.375 4.384 4.330 4.330 3,406,694 -0.06(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.